Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 78.35 | 80.04 | 75.73 | 76.91 | 14,617,095 | -2.19(-2.77%) |
Apr 29, 2020 | 77.31 | 79.54 | 77.15 | 79.10 | 14,760,795 | +3.94(+5.24%) |
Apr 28, 2020 | 74.86 | 76.04 | 74.26 | 75.17 | 12,732,811 | +0.17(+0.22%) |
Apr 27, 2020 | 72.52 | 75.76 | 71.79 | 75.00 | 14,393,418 | +2.26(+3.10%) |
Apr 24, 2020 | 73.97 | 74.23 | 71.70 | 72.74 | 10,976,641 | +0.18(+0.24%) |
Apr 23, 2020 | 72.15 | 74.22 | 71.39 | 72.56 | 17,014,436 | +1.97(+2.79%) |
Apr 22, 2020 | 71.02 | 71.27 | 69.36 | 70.59 | 12,345,554 | +2.34(+3.43%) |
Apr 21, 2020 | 67.11 | 70.05 | 66.25 | 68.25 | 23,468,960 | -1.61(-2.31%) |
Apr 20, 2020 | 69.10 | 72.73 | 68.63 | 69.86 | 18,829,920 | -3.01(-4.13%) |
Apr 17, 2020 | 67.99 | 73.15 | 67.98 | 72.87 | 19,294,198 | +6.00(+8.98%) |
Apr 16, 2020 | 67.98 | 68.71 | 65.89 | 66.87 | 14,691,294 | -2.09(-3.03%) |
Apr 15, 2020 | 68.13 | 69.71 | 66.31 | 68.96 | 16,724,760 | -1.77(-2.51%) |
Apr 14, 2020 | 71.44 | 72.80 | 70.50 | 70.73 | 17,697,192 | -0.25(-0.35%) |
Apr 13, 2020 | 72.88 | 73.03 | 69.72 | 70.98 | 16,568,416 | +0.50(+0.71%) |
Apr 09, 2020 | 74.19 | 75.17 | 68.15 | 70.48 | 20,392,880 | -1.40(-1.94%) |
Apr 08, 2020 | 68.79 | 72.15 | 68.15 | 71.88 | 14,684,305 | +4.23(+6.25%) |
Apr 07, 2020 | 70.44 | 71.64 | 67.59 | 67.65 | 19,604,930 | +0.44(+0.66%) |
Apr 06, 2020 | 64.37 | 67.67 | 63.13 | 67.21 | 20,732,198 | +4.41(+7.03%) |
Apr 03, 2020 | 65.21 | 66.04 | 61.05 | 62.79 | 17,829,370 | -0.84(-1.33%) |
Apr 02, 2020 | 59.98 | 65.79 | 58.16 | 63.64 | 27,762,032 | +6.32(+11.03%) |
Apr 01, 2020 | 58.11 | 60.43 | 56.52 | 57.32 | 17,175,834 | -3.26(-5.38%) |
Mar 31, 2020 | 61.25 | 62.73 | 59.20 | 60.58 | 22,134,544 | +0.43(+0.71%) |
Mar 30, 2020 | 56.86 | 60.97 | 56.03 | 60.15 | 22,112,060 | +2.65(+4.61%) |
Mar 27, 2020 | 60.29 | 61.48 | 57.27 | 57.50 | 24,415,474 | -6.35(-9.95%) |
Mar 26, 2020 | 58.77 | 64.46 | 56.76 | 63.85 | 28,875,036 | +5.94(+10.26%) |
Mar 25, 2020 | 57.09 | 61.15 | 55.71 | 57.91 | 26,979,318 | +2.27(+4.09%) |
Mar 24, 2020 | 51.40 | 56.56 | 50.43 | 55.64 | 34,920,948 | +10.31(+22.74%) |
Mar 23, 2020 | 48.71 | 49.66 | 44.28 | 45.33 | 28,417,792 | -4.32(-8.71%) |
Mar 20, 2020 | 49.77 | 50.70 | 47.12 | 49.65 | 32,249,182 | +1.67(+3.48%) |
Mar 19, 2020 | 46.20 | 48.90 | 43.14 | 47.98 | 35,729,060 | +1.96(+4.25%) |
Mar 18, 2020 | 55.35 | 55.37 | 45.62 | 46.02 | 29,822,750 | -13.08(-22.12%) |
Mar 17, 2020 | 58.85 | 61.01 | 54.75 | 59.10 | 27,130,634 | +0.83(+1.42%) |
Mar 16, 2020 | 60.67 | 65.62 | 58.26 | 58.27 | 20,971,928 | -11.47(-16.45%) |
Mar 13, 2020 | 66.86 | 69.81 | 61.96 | 69.74 | 28,106,970 | +5.99(+9.39%) |
Mar 12, 2020 | 64.56 | 65.32 | 60.91 | 63.75 | 30,819,006 | -5.66(-8.15%) |
Mar 11, 2020 | 68.74 | 70.93 | 68.34 | 69.41 | 22,025,868 | -1.63(-2.29%) |
Mar 10, 2020 | 72.10 | 72.15 | 67.75 | 71.04 | 27,021,698 | +3.60(+5.34%) |
Mar 09, 2020 | 68.74 | 73.58 | 66.88 | 67.44 | 36,594,856 | -12.25(-15.37%) |
Mar 06, 2020 | 78.30 | 80.31 | 78.10 | 79.69 | 20,170,152 | -1.56(-1.92%) |
Mar 05, 2020 | 80.01 | 81.42 | 79.37 | 81.25 | 15,326,682 | -1.12(-1.36%) |
Mar 04, 2020 | 80.57 | 82.78 | 79.98 | 82.37 | 17,643,930 | +3.46(+4.39%) |
Mar 03, 2020 | 80.92 | 82.33 | 78.06 | 78.91 | 19,755,804 | -1.84(-2.28%) |
Mar 02, 2020 | 78.60 | 80.82 | 77.08 | 80.75 | 17,998,366 | +2.72(+3.48%) |
Feb 28, 2020 | 75.77 | 78.12 | 75.33 | 78.03 | 24,928,750 | -0.66(-0.84%) |
Feb 27, 2020 | 79.98 | 82.10 | 78.65 | 78.69 | 18,878,976 | -3.27(-3.99%) |
Feb 26, 2020 | 84.32 | 84.95 | 81.93 | 81.96 | 14,342,300 | -2.47(-2.93%) |
Feb 25, 2020 | 87.67 | 87.71 | 83.60 | 84.44 | 15,393,482 | -3.10(-3.54%) |
Feb 24, 2020 | 88.37 | 89.42 | 87.30 | 87.54 | 11,409,410 | -3.59(-3.94%) |
Feb 21, 2020 | 91.12 | 91.28 | 90.00 | 91.13 | 7,707,871 | -0.67(-0.73%) |
Feb 20, 2020 | 92.61 | 92.85 | 91.71 | 91.80 | 5,340,338 | -0.78(-0.84%) |
Feb 19, 2020 | 92.39 | 92.88 | 91.87 | 92.58 | 7,039,392 | +0.42(+0.45%) |
Feb 18, 2020 | 91.12 | 92.19 | 90.98 | 92.16 | 5,951,918 | +0.13(+0.15%) |
Feb 14, 2020 | 92.66 | 92.77 | 91.61 | 92.03 | 6,158,713 | -0.24(-0.26%) |
Feb 13, 2020 | 92.03 | 92.82 | 91.91 | 92.27 | 7,248,641 | -0.31(-0.34%) |
Feb 12, 2020 | 92.97 | 93.05 | 92.23 | 92.58 | 6,919,373 | +0.69(+0.75%) |
Feb 11, 2020 | 91.54 | 92.03 | 90.95 | 91.90 | 7,348,890 | +1.17(+1.29%) |
Feb 10, 2020 | 89.69 | 90.73 | 89.51 | 90.72 | 7,270,507 | +0.70(+0.78%) |
Feb 07, 2020 | 90.01 | 90.44 | 89.63 | 90.02 | 5,845,021 | -0.45(-0.50%) |
Feb 06, 2020 | 91.42 | 91.45 | 90.16 | 90.48 | 7,587,238 | -0.65(-0.72%) |
Feb 05, 2020 | 89.47 | 91.44 | 89.34 | 91.13 | 8,364,807 | +2.83(+3.21%) |
Feb 04, 2020 | 88.98 | 89.52 | 88.09 | 88.29 | 11,989,429 | +0.47(+0.54%) |